672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200900,35824445,3180,3180,3180,3180,1480
|
|
20240926,200800,35824445,3180,3180,3180,3180,0
|
|
20240926,200700,35824445,3180,3180,3180,3180,0
|
|
20240926,200600,35824445,3180,3180,3180,3180,0
|
|
20240926,200500,35824445,3180,3180,3180,3180,0
|
|
20240926,200400,35824445,3180,3180,3180,3180,0
|
|
20240926,200300,35824445,3180,3180,3180,3180,0
|
|
20240926,200200,35824445,3180,3180,3180,3180,0
|
|
20240926,200100,35824445,3180,3180,3180,3180,0
|
|
20240926,200000,35824445,3180,3180,3180,3180,0
|
|
20240926,195900,35824445,3180,3180,3180,3180,0
|
|
20240926,195800,35824445,3180,3180,3180,3180,0
|
|
20240926,195700,35824445,3180,3180,3180,3180,0
|
|
20240926,195600,35824445,3180,3180,3180,3180,0
|
|
20240926,195500,35824445,3180,3180,3180,3180,0
|
|
20240926,195400,35824445,3180,3180,3180,3180,0
|
|
20240926,195300,35824445,3180,3180,3180,3180,0
|
|
20240926,195200,35824445,3180,3180,3180,3180,0
|
|
20240926,195100,35824445,3180,3180,3180,3180,0
|
|
20240926,195000,35824445,3180,3180,3180,3180,0
|
|
20240926,194900,35824445,3180,3180,3180,3180,0
|
|
20240926,194800,35824445,3180,3180,3180,3180,0
|
|
20240926,194700,35824445,3180,3180,3180,3180,0
|
|
20240926,194600,35824445,3180,3180,3180,3180,0
|
|
20240926,194500,35824445,3180,3180,3180,3180,0
|
|
20240926,194400,35824445,3180,3180,3180,3180,0
|
|
20240926,194300,35824445,3180,3180,3180,3180,0
|
|
20240926,194200,35824445,3180,3180,3180,3180,0
|
|
20240926,194100,35824445,3180,3180,3180,3180,0
|
|
20240926,194000,35824445,3180,3180,3180,3180,0
|
|
20240926,193900,35824445,3180,3180,3180,3180,1480
|
|
20240926,193800,35824445,3180,3180,3180,3180,0
|
|
20240926,193700,35824445,3180,3180,3180,3180,0
|
|
20240926,193600,35824445,3180,3180,3180,3180,0
|
|
20240926,193500,35824445,3180,3180,3180,3180,0
|
|
20240926,193400,35824445,3180,3180,3180,3180,0
|
|
20240926,193300,35824445,3180,3180,3180,3180,0
|
|
20240926,193200,35824445,3180,3180,3180,3180,0
|
|
20240926,193100,35824445,3180,3180,3180,3180,0
|
|
20240926,193000,35824445,3180,3180,3180,3180,0
|
|
20240926,192900,35824445,3180,3180,3180,3180,0
|
|
20240926,192800,35824445,3180,3180,3180,3180,0
|
|
20240926,192700,35824445,3180,3180,3180,3180,0
|
|
20240926,192600,35824445,3180,3180,3180,3180,0
|
|
20240926,192500,35824445,3180,3180,3180,3180,0
|
|
20240926,192400,35824445,3180,3180,3180,3180,0
|
|
20240926,192300,35824445,3180,3180,3180,3180,0
|
|
20240926,192200,35824445,3180,3180,3180,3180,0
|
|
20240926,192100,35824445,3180,3180,3180,3180,0
|
|
20240926,192000,35824445,3180,3180,3180,3180,0
|
|
20240926,191900,35824445,3180,3180,3180,3180,0
|
|
20240926,191800,35824445,3180,3180,3180,3180,0
|
|
20240926,191700,35824445,3180,3180,3180,3180,0
|
|
20240926,191600,35824445,3180,3180,3180,3180,0
|
|
20240926,191500,35824445,3180,3180,3180,3180,0
|
|
20240926,191400,35824445,3180,3180,3180,3180,0
|
|
20240926,191300,35824445,3180,3180,3180,3180,0
|
|
20240926,191200,35824445,3180,3180,3180,3180,0
|
|
20240926,191100,35824445,3180,3180,3180,3180,0
|
|
20240926,191000,35824445,3180,3180,3180,3180,0
|
|
20240926,190900,35824445,3180,3180,3180,3180,1480
|
|
20240926,190800,35824445,3180,3180,3180,3180,0
|
|
20240926,190700,35824445,3180,3180,3180,3180,0
|
|
20240926,190600,35824445,3180,3180,3180,3180,0
|
|
20240926,190500,35824445,3180,3180,3180,3180,0
|
|
20240926,190400,35824445,3180,3180,3180,3180,0
|
|
20240926,190300,35824445,3180,3180,3180,3180,0
|
|
20240926,190200,35824445,3180,3180,3180,3180,0
|
|
20240926,190100,35824445,3180,3180,3180,3180,0
|
|
20240926,190000,35824445,3180,3180,3180,3180,0
|
|
20240926,185900,35824445,3180,3180,3180,3180,0
|
|
20240926,185800,35824445,3180,3180,3180,3180,0
|
|
20240926,185700,35824445,3180,3180,3180,3180,0
|
|
20240926,185600,35824445,3180,3180,3180,3180,0
|
|
20240926,185500,35824445,3180,3180,3180,3180,0
|
|
20240926,185400,35824445,3180,3180,3180,3180,0
|
|
20240926,185300,35824445,3180,3180,3180,3180,0
|
|
20240926,185200,35824445,3180,3180,3180,3180,0
|
|
20240926,185100,35824445,3180,3180,3180,3180,0
|
|
20240926,185000,35824445,3180,3180,3180,3180,0
|
|
20240926,184900,35824445,3180,3180,3180,3180,0
|
|
20240926,184800,35824445,3180,3180,3180,3180,0
|
|
20240926,184700,35824445,3180,3180,3180,3180,0
|
|
20240926,184600,35824445,3180,3180,3180,3180,0
|
|
20240926,184500,35824445,3180,3180,3180,3180,0
|
|
20240926,184400,35824445,3180,3180,3180,3180,0
|
|
20240926,184300,35824445,3180,3180,3180,3180,0
|
|
20240926,184200,35824445,3180,3180,3180,3180,0
|
|
20240926,184100,35824445,3180,3180,3180,3180,0
|
|
20240926,184000,35824445,3180,3180,3180,3180,0
|
|
20240926,183900,35824445,3180,3180,3180,3180,1480
|
|
20240926,183800,35824445,3180,3180,3180,3180,0
|
|
20240926,183700,35824445,3180,3180,3180,3180,0
|
|
20240926,183600,35824445,3180,3180,3180,3180,0
|
|
20240926,183500,35824445,3180,3180,3180,3180,0
|
|
20240926,183400,35824445,3180,3180,3180,3180,0
|
|
20240926,183300,35824445,3180,3180,3180,3180,0
|
|
20240926,183200,35824445,3180,3180,3180,3180,0
|
|
20240926,183100,35824445,3180,3180,3180,3180,0
|
|
20240926,183000,35824445,3180,3180,3180,3180,0
|
|
20240926,182900,35824445,3180,3180,3180,3180,0
|
|
20240926,182800,35824445,3180,3180,3180,3180,0
|
|
20240926,182700,35824445,3180,3180,3180,3180,0
|
|
20240926,182600,35824445,3180,3180,3180,3180,0
|
|
20240926,182500,35824445,3180,3180,3180,3180,0
|
|
20240926,182400,35824445,3180,3180,3180,3180,0
|
|
20240926,182300,35824445,3180,3180,3180,3180,0
|
|
20240926,182200,35824445,3180,3180,3180,3180,0
|
|
20240926,182100,35824445,3180,3180,3180,3180,0
|
|
20240926,182000,35824445,3180,3180,3180,3180,0
|
|
20240926,181900,35824445,3180,3180,3180,3180,0
|
|
20240926,181800,35824445,3180,3180,3180,3180,0
|
|
20240926,181700,35824445,3180,3180,3180,3180,0
|
|
20240926,181600,35824445,3180,3180,3180,3180,0
|
|
20240926,181500,35824445,3180,3180,3180,3180,0
|
|
20240926,181400,35824445,3180,3180,3180,3180,0
|
|
20240926,181300,35824445,3180,3180,3180,3180,0
|
|
20240926,181200,35824445,3180,3180,3180,3180,0
|
|
20240926,181100,35824445,3180,3180,3180,3180,0
|
|
20240926,181000,35824445,3180,3180,3180,3180,0
|
|
20240926,180900,35824445,3180,3180,3180,3180,1480
|
|
20240926,180800,35824445,3180,3180,3180,3180,0
|
|
20240926,180700,35824445,3180,3180,3180,3180,0
|
|
20240926,180600,35824445,3180,3180,3180,3180,0
|
|
20240926,180500,35824445,3180,3180,3180,3180,0
|
|
20240926,180400,35824445,3180,3180,3180,3180,0
|
|
20240926,180300,35824445,3180,3180,3180,3180,0
|
|
20240926,180200,35824445,3180,3180,3180,3180,0
|
|
20240926,180100,35824445,3180,3180,3180,3180,0
|
|
20240926,180000,35824445,3180,3180,3180,3180,0
|
|
20240926,175900,35824445,3180,3180,3180,3180,0
|
|
20240926,175800,35824445,3180,3180,3180,3180,0
|
|
20240926,175700,35824445,3180,3180,3180,3180,0
|
|
20240926,175600,35824445,3180,3180,3180,3180,0
|
|
20240926,175500,35824445,3180,3180,3180,3180,0
|
|
20240926,175400,35824445,3180,3180,3180,3180,0
|
|
20240926,175300,35824445,3180,3180,3180,3180,0
|
|
20240926,175200,35824445,3180,3180,3180,3180,0
|
|
20240926,175100,35824445,3180,3180,3180,3180,0
|
|
20240926,175000,35824445,3180,3180,3180,3180,0
|
|
20240926,174900,35824445,3180,3180,3180,3180,0
|
|
20240926,174800,35824445,3180,3180,3180,3180,0
|
|
20240926,174700,35824445,3180,3180,3180,3180,0
|
|
20240926,174600,35824445,3180,3180,3180,3180,0
|
|
20240926,174500,35824445,3180,3180,3180,3180,0
|
|
20240926,174400,35824445,3180,3180,3180,3180,0
|
|
20240926,174300,35824445,3180,3180,3180,3180,0
|
|
20240926,174200,35824445,3180,3180,3180,3180,0
|
|
20240926,174100,35824445,3180,3180,3180,3180,0
|
|
20240926,174000,35824445,3180,3180,3180,3180,0
|
|
20240926,173900,35824445,3180,3180,3180,3180,1480
|
|
20240926,173800,35824445,3180,3180,3180,3180,0
|
|
20240926,173700,35824445,3180,3180,3180,3180,0
|
|
20240926,173600,35824445,3180,3180,3180,3180,0
|
|
20240926,173500,35824445,3180,3180,3180,3180,0
|
|
20240926,173400,35824445,3180,3180,3180,3180,0
|
|
20240926,173300,35824445,3180,3180,3180,3180,0
|
|
20240926,173200,35824445,3180,3180,3180,3180,0
|
|
20240926,173100,35824445,3180,3180,3180,3180,0
|
|
20240926,173000,35824445,3180,3180,3180,3180,0
|
|
20240926,172900,35824445,3180,3180,3180,3180,0
|
|
20240926,172800,35824445,3180,3180,3180,3180,0
|
|
20240926,172700,35824445,3180,3180,3180,3180,0
|
|
20240926,172600,35824445,3180,3180,3180,3180,0
|
|
20240926,172500,35824445,3180,3180,3180,3180,0
|
|
20240926,172400,35824445,3180,3180,3180,3180,0
|
|
20240926,172300,35824445,3180,3180,3180,3180,0
|
|
20240926,172200,35824445,3180,3180,3180,3180,0
|
|
20240926,172100,35824445,3180,3180,3180,3180,0
|
|
20240926,172000,35824445,3180,3180,3180,3180,0
|
|
20240926,171900,35824445,3180,3180,3180,3180,0
|
|
20240926,171800,35824445,3180,3180,3180,3180,0
|
|
20240926,171700,35824445,3180,3180,3180,3180,0
|
|
20240926,171600,35824445,3180,3180,3180,3180,0
|
|
20240926,171500,35824445,3180,3180,3180,3180,0
|
|
20240926,171400,35824445,3180,3180,3180,3180,0
|
|
20240926,171300,35824445,3180,3180,3180,3180,0
|
|
20240926,171200,35824445,3180,3180,3180,3180,0
|
|
20240926,171100,35824445,3180,3180,3180,3180,0
|
|
20240926,171000,35824445,3180,3180,3180,3180,0
|
|
20240926,170900,35824445,3180,3180,3180,3180,1480
|
|
20240926,170800,35824445,3180,3180,3180,3180,0
|
|
20240926,170700,35824445,3180,3180,3180,3180,0
|
|
20240926,170600,35824445,3180,3180,3180,3180,0
|
|
20240926,170500,35824445,3180,3180,3180,3180,0
|
|
20240926,170400,35824445,3180,3180,3180,3180,0
|
|
20240926,170300,35824445,3180,3180,3180,3180,0
|
|
20240926,170200,35824445,3180,3180,3180,3180,0
|
|
20240926,170100,35824445,3180,3180,3180,3180,0
|
|
20240926,170000,35824445,3180,3180,3180,3180,0
|
|
20240926,165900,35824445,3180,3180,3180,3180,0
|
|
20240926,165800,35824445,3180,3180,3180,3180,0
|
|
20240926,165700,35824445,3180,3180,3180,3180,0
|
|
20240926,165600,35824445,3180,3180,3180,3180,0
|
|
20240926,165500,35824445,3180,3180,3180,3180,0
|
|
20240926,165400,35824445,3180,3180,3180,3180,0
|
|
20240926,165300,35824445,3180,3180,3180,3180,0
|
|
20240926,165200,35824445,3180,3180,3180,3180,0
|
|
20240926,165100,35824445,3180,3180,3180,3180,0
|
|
20240926,165000,35824445,3180,3180,3180,3180,0
|
|
20240926,164900,35824445,3180,3180,3180,3180,0
|
|
20240926,164800,35824445,3180,3180,3180,3180,0
|
|
20240926,164700,35824445,3180,3180,3180,3180,0
|
|
20240926,164600,35824445,3180,3180,3180,3180,0
|
|
20240926,164500,35824445,3180,3180,3180,3180,0
|
|
20240926,164400,35824445,3180,3180,3180,3180,0
|
|
20240926,164300,35824445,3180,3180,3180,3180,0
|
|
20240926,164200,35824445,3180,3180,3180,3180,0
|
|
20240926,164100,35824445,3180,3180,3180,3180,0
|
|
20240926,164000,35824445,3180,3180,3180,3180,0
|
|
20240926,163900,35824445,3180,3180,3180,3180,1480
|
|
20240926,163800,35824445,3180,3180,3180,3180,0
|
|
20240926,163700,35824445,3180,3180,3180,3180,0
|
|
20240926,163600,35824445,3180,3180,3180,3180,0
|
|
20240926,163500,35824445,3180,3180,3180,3180,0
|
|
20240926,163400,35824445,3180,3180,3180,3180,0
|
|
20240926,163300,35824445,3180,3180,3180,3180,0
|
|
20240926,163200,35824445,3180,3180,3180,3180,0
|
|
20240926,163100,35824445,3180,3180,3180,3180,0
|
|
20240926,163000,35824445,3180,3180,3180,3180,0
|
|
20240926,162900,35824445,3180,3180,3180,3180,0
|
|
20240926,162800,35824445,3180,3180,3180,3180,0
|
|
20240926,162700,35824445,3180,3180,3180,3180,0
|
|
20240926,162600,35824445,3180,3180,3180,3180,0
|
|
20240926,162500,35824445,3180,3180,3180,3180,0
|
|
20240926,162400,35824445,3180,3180,3180,3180,0
|
|
20240926,162300,35824445,3180,3180,3180,3180,0
|
|
20240926,162200,35824445,3180,3180,3180,3180,0
|
|
20240926,162100,35824445,3180,3180,3180,3180,0
|
|
20240926,162000,35824445,3180,3180,3180,3180,0
|
|
20240926,161900,35824445,3180,3180,3180,3180,0
|
|
20240926,161800,35824445,3180,3180,3180,3180,0
|
|
20240926,161700,35824445,3180,3180,3180,3180,0
|
|
20240926,161600,35824445,3180,3180,3180,3180,0
|
|
20240926,161500,35824445,3180,3180,3180,3180,0
|
|
20240926,161400,35824445,3180,3180,3180,3180,0
|
|
20240926,161300,35824445,3180,3180,3180,3180,0
|
|
20240926,161200,35824445,3180,3180,3180,3180,0
|
|
20240926,161100,35824445,3180,3180,3180,3180,0
|
|
20240926,161000,35824445,3180,3180,3180,3180,0
|
|
20240926,160900,35824445,3180,3180,3180,3180,1480
|
|
20240926,160800,35824445,3180,3180,3180,3180,0
|
|
20240926,160700,35824445,3180,3180,3180,3180,0
|
|
20240926,160600,35824445,3180,3180,3180,3180,0
|
|
20240926,160500,35824445,3180,3180,3180,3180,0
|
|
20240926,160400,35824445,3180,3180,3180,3180,0
|
|
20240926,160300,35824445,3180,3180,3180,3180,0
|
|
20240926,160200,35824445,3180,3180,3180,3180,0
|
|
20240926,160100,35824445,3180,3180,3180,3180,0
|
|
20240926,160000,35824445,3180,3180,3180,3180,0
|
|
20240926,155900,35824445,3180,3180,3180,3180,0
|
|
20240926,155800,35824445,3180,3180,3180,3180,0
|
|
20240926,155700,35824445,3180,3180,3180,3180,0
|
|
20240926,155600,35824445,3180,3180,3180,3180,0
|
|
20240926,155500,35824445,3180,3180,3180,3180,0
|
|
20240926,155400,35824445,3180,3180,3180,3180,0
|
|
20240926,155300,35824445,3180,3180,3180,3180,0
|
|
20240926,155200,35824445,3180,3180,3180,3180,0
|
|
20240926,155100,35824445,3180,3180,3180,3180,0
|
|
20240926,155000,35824445,3180,3180,3180,3180,0
|
|
20240926,154900,35824445,3180,3180,3180,3180,0
|
|
20240926,154800,35824445,3180,3180,3180,3180,0
|
|
20240926,154700,35824445,3180,3180,3180,3180,0
|
|
20240926,154600,35824445,3180,3180,3180,3180,0
|
|
20240926,154500,35824445,3180,3180,3180,3180,0
|
|
20240926,154400,35824445,3180,3180,3180,3180,0
|
|
20240926,154300,35824445,3180,3180,3180,3180,0
|
|
20240926,154200,35824445,3180,3180,3180,3180,0
|
|
20240926,154100,35824445,3180,3180,3180,3180,0
|
|
20240926,154000,35824445,3180,3180,3180,3180,0
|
|
20240926,153900,35824445,3180,3180,3180,3180,1480
|
|
20240926,153800,35824445,3180,3180,3180,3180,0
|
|
20240926,153700,35824445,3180,3180,3180,3180,0
|
|
20240926,153600,35824445,3180,3180,3180,3180,0
|
|
20240926,153500,35824445,3180,3180,3180,3180,0
|
|
20240926,153400,35824445,3180,3180,3180,3180,0
|
|
20240926,153300,35824445,3180,3180,3180,3180,0
|
|
20240926,153200,35824445,3180,3180,3180,3180,0
|
|
20240926,153100,35824445,3180,3180,3180,3180,0
|
|
20240926,153000,35824445,3180,3180,3180,3180,1480
|
|
20240926,152900,31118045,3175,3175,3175,3175,0
|
|
20240926,152800,31118045,3175,3175,3175,3175,0
|
|
20240926,152700,31118045,3175,3175,3175,3175,0
|
|
20240926,152600,31118045,3175,3175,3175,3175,0
|
|
20240926,152500,31118045,3175,3175,3175,3175,0
|
|
20240926,152400,31118045,3175,3175,3175,3175,0
|
|
20240926,152300,31118045,3175,3175,3175,3175,0
|
|
20240926,152200,31118045,3175,3175,3175,3175,0
|
|
20240926,152100,31118045,3175,3175,3175,3175,0
|
|
20240926,152000,31118045,3175,3175,3175,3175,0
|
|
20240926,151900,31118045,3175,3175,3175,3175,0
|
|
20240926,151800,31118045,3175,3175,3175,3175,2
|
|
20240926,151700,31111695,3175,3175,3175,3175,0
|
|
20240926,151600,31111695,3175,3175,3175,3175,8
|
|
20240926,151500,31086295,3175,3175,3175,3175,1
|
|
20240926,151400,31083120,3175,3175,3175,3175,0
|
|
20240926,151300,31083120,3175,3175,3175,3175,1
|
|
20240926,151200,31079945,3175,3175,3175,3170,3
|
|
20240926,151100,31070425,3170,3170,3170,3170,0
|
|
20240926,151000,31070425,3170,3170,3170,3170,0
|
|
20240926,150900,31070425,3170,3170,3170,3170,1
|
|
20240926,150800,31067255,3175,3175,3175,3175,0
|
|
20240926,150700,31067255,3175,3175,3175,3175,0
|
|
20240926,150600,31067255,3175,3175,3175,3175,0
|
|
20240926,150500,31067255,3175,3175,3175,3175,0
|
|
20240926,150400,31067255,3175,3175,3175,3175,1
|
|
20240926,150300,31064080,3170,3170,3170,3170,10
|
|
20240926,150200,31032380,3170,3170,3170,3170,0
|
|
20240926,150100,31032380,3170,3170,3170,3170,0
|
|
20240926,150000,31032380,3170,3175,3175,3170,111
|
|
20240926,145900,30680485,3180,3180,3180,3180,0
|
|
20240926,145800,30680485,3180,3180,3180,3180,0
|
|
20240926,145700,30680485,3180,3180,3180,3180,0
|
|
20240926,145600,30680485,3180,3180,3180,3180,0
|
|
20240926,145500,30680485,3180,3180,3180,3180,5
|
|
20240926,145400,30664585,3180,3180,3180,3180,0
|
|
20240926,145300,30664585,3180,3180,3180,3180,0
|
|
20240926,145200,30664585,3180,3180,3180,3180,0
|
|
20240926,145100,30664585,3180,3180,3180,3180,0
|
|
20240926,145000,30664585,3180,3180,3180,3180,0
|
|
20240926,144900,30664585,3180,3180,3180,3180,0
|
|
20240926,144800,30664585,3180,3180,3180,3180,0
|
|
20240926,144700,30664585,3180,3180,3180,3180,0
|
|
20240926,144600,30664585,3180,3180,3180,3180,0
|
|
20240926,144500,30664585,3180,3180,3180,3180,1
|
|
20240926,144400,30661405,3170,3170,3170,3170,0
|
|
20240926,144300,30661405,3170,3170,3170,3170,0
|
|
20240926,144200,30661405,3170,3170,3170,3170,0
|
|
20240926,144100,30661405,3170,3170,3170,3170,4
|
|
20240926,144000,30648725,3175,3175,3175,3175,2
|
|
20240926,143900,30642375,3185,3185,3185,3185,0
|
|
20240926,143800,30642375,3185,3185,3185,3185,0
|
|
20240926,143700,30642375,3185,3185,3185,3185,0
|
|
20240926,143600,30642375,3185,3180,3185,3180,250
|
|
20240926,143500,29847255,3170,3170,3170,3170,0
|
|
20240926,143400,29847255,3170,3170,3170,3170,0
|
|
20240926,143300,29847255,3170,3170,3170,3170,0
|
|
20240926,143200,29847255,3170,3170,3170,3170,0
|
|
20240926,143100,29847255,3170,3170,3170,3170,0
|
|
20240926,143000,29847255,3170,3170,3170,3170,0
|
|
20240926,142900,29847255,3170,3170,3170,3170,0
|
|
20240926,142800,29847255,3170,3170,3170,3170,0
|
|
20240926,142700,29847255,3170,3170,3170,3170,0
|
|
20240926,142600,29847255,3170,3170,3170,3170,0
|
|
20240926,142500,29847255,3170,3170,3170,3170,0
|
|
20240926,142400,29847255,3170,3170,3170,3170,0
|
|
20240926,142300,29847255,3170,3170,3170,3170,0
|
|
20240926,142200,29847255,3170,3170,3170,3170,0
|
|
20240926,142100,29847255,3170,3170,3170,3170,0
|
|
20240926,142000,29847255,3170,3170,3170,3170,0
|
|
20240926,141900,29847255,3170,3170,3170,3170,0
|
|
20240926,141800,29847255,3170,3170,3170,3170,0
|
|
20240926,141700,29847255,3170,3175,3175,3170,150
|
|
20240926,141600,29371705,3180,3180,3180,3180,0
|
|
20240926,141500,29371705,3180,3180,3180,3180,0
|
|
20240926,141400,29371705,3180,3180,3180,3180,0
|
|
20240926,141300,29371705,3180,3180,3180,3180,0
|
|
20240926,141200,29371705,3180,3180,3180,3180,0
|
|
20240926,141100,29371705,3180,3180,3180,3180,0
|
|
20240926,141000,29371705,3180,3180,3180,3180,0
|
|
20240926,140900,29371705,3180,3180,3180,3180,0
|
|
20240926,140800,29371705,3180,3180,3180,3180,0
|
|
20240926,140700,29371705,3180,3180,3180,3180,0
|
|
20240926,140600,29371705,3180,3180,3180,3180,0
|
|
20240926,140500,29371705,3180,3180,3180,3180,0
|
|
20240926,140400,29371705,3180,3180,3180,3180,0
|
|
20240926,140300,29371705,3180,3180,3180,3180,0
|
|
20240926,140200,29371705,3180,3180,3180,3180,0
|
|
20240926,140100,29371705,3180,3180,3180,3180,0
|
|
20240926,140000,29371705,3180,3180,3180,3180,0
|
|
20240926,135900,29371705,3180,3180,3180,3180,0
|
|
20240926,135800,29371705,3180,3180,3180,3180,0
|
|
20240926,135700,29371705,3180,3180,3180,3180,0
|
|
20240926,135600,29371705,3180,3180,3180,3180,0
|
|
20240926,135500,29371705,3180,3180,3180,3180,0
|
|
20240926,135400,29371705,3180,3180,3180,3180,0
|
|
20240926,135300,29371705,3180,3180,3180,3180,0
|
|
20240926,135200,29371705,3180,3180,3180,3180,0
|
|
20240926,135100,29371705,3180,3180,3180,3180,5
|
|
20240926,135000,29355805,3180,3180,3180,3180,0
|
|
20240926,134900,29355805,3180,3180,3180,3180,0
|
|
20240926,134800,29355805,3180,3180,3180,3180,0
|
|
20240926,134700,29355805,3180,3180,3180,3180,0
|
|
20240926,134600,29355805,3180,3180,3180,3180,0
|
|
20240926,134500,29355805,3180,3180,3180,3180,0
|
|
20240926,134400,29355805,3180,3180,3180,3180,0
|
|
20240926,134300,29355805,3180,3180,3180,3180,0
|
|
20240926,134200,29355805,3180,3180,3180,3180,0
|
|
20240926,134100,29355805,3180,3180,3180,3180,0
|
|
20240926,134000,29355805,3180,3180,3180,3180,0
|
|
20240926,133900,29355805,3180,3180,3180,3180,0
|
|
20240926,133800,29355805,3180,3180,3180,3180,30
|
|
20240926,133700,29260405,3180,3180,3180,3180,0
|
|
20240926,133600,29260405,3180,3180,3180,3180,0
|
|
20240926,133500,29260405,3180,3180,3180,3180,0
|
|
20240926,133400,29260405,3180,3180,3180,3180,0
|
|
20240926,133300,29260405,3180,3180,3180,3180,0
|
|
20240926,133200,29260405,3180,3180,3180,3180,0
|
|
20240926,133100,29260405,3180,3180,3180,3180,0
|
|
20240926,133000,29260405,3180,3180,3180,3180,0
|
|
20240926,132900,29260405,3180,3180,3180,3180,0
|
|
20240926,132800,29260405,3180,3180,3180,3180,0
|
|
20240926,132700,29260405,3180,3180,3180,3180,0
|
|
20240926,132600,29260405,3180,3180,3180,3180,0
|
|
20240926,132500,29260405,3180,3180,3180,3180,0
|
|
20240926,132400,29260405,3180,3180,3180,3180,0
|
|
20240926,132300,29260405,3180,3180,3180,3180,0
|
|
20240926,132200,29260405,3180,3180,3180,3180,1
|
|
20240926,132100,29257225,3180,3180,3180,3180,0
|
|
20240926,132000,29257225,3180,3180,3180,3180,1
|
|
20240926,131900,29254045,3180,3180,3180,3180,0
|
|
20240926,131800,29254045,3180,3180,3180,3180,0
|
|
20240926,131700,29254045,3180,3180,3180,3180,0
|
|
20240926,131600,29254045,3180,3180,3180,3180,0
|
|
20240926,131500,29254045,3180,3180,3180,3180,0
|
|
20240926,131400,29254045,3180,3180,3180,3180,2
|
|
20240926,131300,29247685,3170,3170,3170,3170,0
|
|
20240926,131200,29247685,3170,3170,3170,3170,0
|
|
20240926,131100,29247685,3170,3170,3170,3170,0
|
|
20240926,131000,29247685,3170,3170,3170,3170,1
|
|
20240926,130900,29244515,3170,3170,3170,3170,0
|
|
20240926,130800,29244515,3170,3170,3170,3170,0
|
|
20240926,130700,29244515,3170,3170,3170,3170,0
|
|
20240926,130600,29244515,3170,3170,3170,3170,1
|
|
20240926,130500,29241345,3155,3155,3155,3155,0
|
|
20240926,130400,29241345,3155,3155,3155,3155,0
|
|
20240926,130300,29241345,3155,3155,3155,3155,0
|
|
20240926,130200,29241345,3155,3155,3155,3155,0
|
|
20240926,130100,29241345,3155,3155,3155,3155,0
|
|
20240926,130000,29241345,3155,3160,3165,3155,35
|
|
20240926,125900,29130890,3150,3155,3155,3150,834
|
|
20240926,125800,26499755,3155,3155,3155,3155,0
|
|
20240926,125700,26499755,3155,3155,3155,3155,0
|
|
20240926,125600,26499755,3155,3160,3160,3155,1779
|
|
20240926,125500,20886455,3160,3160,3160,3160,0
|
|
20240926,125400,20886455,3160,3165,3165,3160,512
|
|
20240926,125300,19268060,3165,3165,3165,3165,417
|
|
20240926,125200,17948255,3170,3170,3170,3170,148
|
|
20240926,125100,17479095,3170,3175,3175,3170,711
|
|
20240926,125000,15223755,3180,3180,3180,3180,0
|
|
20240926,124900,15223755,3180,3180,3180,3175,517
|
|
20240926,124800,13581780,3180,3180,3180,3180,0
|
|
20240926,124700,13581780,3180,3180,3180,3180,0
|
|
20240926,124600,13581780,3180,3180,3180,3180,1400
|
|
20240926,124500,9129780,3185,3185,3185,3185,0
|
|
20240926,124400,9129780,3185,3185,3185,3185,0
|
|
20240926,124300,9129780,3185,3185,3185,3185,0
|
|
20240926,124200,9129780,3185,3185,3185,3185,0
|
|
20240926,124100,9129780,3185,3185,3185,3185,0
|
|
20240926,124000,9129780,3185,3185,3185,3185,0
|
|
20240926,123900,9129780,3185,3185,3185,3185,0
|
|
20240926,123800,9129780,3185,3185,3185,3185,0
|
|
20240926,123700,9129780,3185,3185,3185,3185,0
|
|
20240926,123600,9129780,3185,3185,3185,3185,0
|
|
20240926,123500,9129780,3185,3185,3185,3185,0
|
|
20240926,123400,9129780,3185,3185,3185,3185,0
|
|
20240926,123300,9129780,3185,3185,3185,3185,0
|
|
20240926,123200,9129780,3185,3185,3185,3185,0
|
|
20240926,123100,9129780,3185,3185,3185,3185,0
|
|
20240926,123000,9129780,3185,3185,3185,3185,0
|
|
20240926,122900,9129780,3185,3185,3185,3185,0
|
|
20240926,122800,9129780,3185,3185,3185,3185,0
|
|
20240926,122700,9129780,3185,3185,3185,3185,0
|
|
20240926,122600,9129780,3185,3185,3185,3185,0
|
|
20240926,122500,9129780,3185,3185,3185,3185,0
|
|
20240926,122400,9129780,3185,3185,3185,3185,100
|
|
20240926,122300,8811280,3185,3185,3185,3185,0
|
|
20240926,122200,8811280,3185,3185,3185,3185,50
|
|
20240926,122100,8652030,3185,3185,3185,3185,0
|
|
20240926,122000,8652030,3185,3185,3185,3185,1
|
|
20240926,121900,8648845,3185,3185,3185,3185,0
|
|
20240926,121800,8648845,3185,3185,3185,3185,0
|
|
20240926,121700,8648845,3185,3185,3185,3185,0
|
|
20240926,121600,8648845,3185,3185,3185,3185,0
|
|
20240926,121500,8648845,3185,3185,3185,3185,0
|
|
20240926,121400,8648845,3185,3185,3185,3185,0
|
|
20240926,121300,8648845,3185,3185,3185,3185,20
|
|
20240926,121200,8585145,3185,3185,3185,3185,62
|
|
20240926,121100,8387675,3185,3185,3185,3185,2
|
|
20240926,121000,8381305,3185,3185,3185,3185,0
|
|
20240926,120900,8381305,3185,3185,3185,3185,10
|
|
20240926,120800,8349455,3185,3185,3185,3185,0
|
|
20240926,120700,8349455,3185,3185,3185,3185,2
|
|
20240926,120600,8343085,3185,3185,3185,3185,0
|
|
20240926,120500,8343085,3185,3185,3185,3185,0
|
|
20240926,120400,8343085,3185,3185,3185,3185,0
|
|
20240926,120300,8343085,3185,3185,3185,3185,0
|
|
20240926,120200,8343085,3185,3185,3185,3185,0
|
|
20240926,120100,8343085,3185,3185,3185,3185,5
|
|
20240926,120000,8327160,3190,3190,3190,3190,0
|
|
20240926,115900,8327160,3190,3190,3190,3190,0
|
|
20240926,115800,8327160,3190,3190,3190,3190,0
|
|
20240926,115700,8327160,3190,3190,3190,3190,0
|
|
20240926,115600,8327160,3190,3190,3190,3190,0
|
|
20240926,115500,8327160,3190,3190,3190,3190,0
|
|
20240926,115400,8327160,3190,3190,3190,3190,0
|
|
20240926,115300,8327160,3190,3190,3190,3190,0
|
|
20240926,115200,8327160,3190,3190,3190,3190,0
|
|
20240926,115100,8327160,3190,3190,3190,3190,0
|
|
20240926,115000,8327160,3190,3190,3190,3190,0
|
|
20240926,114900,8327160,3190,3190,3190,3190,0
|
|
20240926,114800,8327160,3190,3190,3190,3190,0
|
|
20240926,114700,8327160,3190,3190,3190,3190,0
|
|
20240926,114600,8327160,3190,3190,3190,3190,0
|
|
20240926,114500,8327160,3190,3190,3190,3190,0
|
|
20240926,114400,8327160,3190,3190,3190,3190,0
|
|
20240926,114300,8327160,3190,3190,3190,3190,0
|
|
20240926,114200,8327160,3190,3190,3190,3190,0
|
|
20240926,114100,8327160,3190,3190,3190,3190,0
|
|
20240926,114000,8327160,3190,3190,3190,3190,0
|
|
20240926,113900,8327160,3190,3190,3190,3190,0
|
|
20240926,113800,8327160,3190,3190,3190,3190,0
|
|
20240926,113700,8327160,3190,3190,3190,3190,0
|
|
20240926,113600,8327160,3190,3190,3190,3190,0
|
|
20240926,113500,8327160,3190,3190,3190,3190,0
|
|
20240926,113400,8327160,3190,3190,3190,3190,0
|
|
20240926,113300,8327160,3190,3190,3190,3190,0
|
|
20240926,113200,8327160,3190,3190,3190,3190,0
|
|
20240926,113100,8327160,3190,3190,3190,3190,0
|
|
20240926,113000,8327160,3190,3190,3190,3190,0
|
|
20240926,112900,8327160,3190,3190,3190,3190,0
|
|
20240926,112800,8327160,3190,3190,3190,3190,0
|
|
20240926,112700,8327160,3190,3190,3190,3190,0
|
|
20240926,112600,8327160,3190,3190,3190,3190,0
|
|
20240926,112500,8327160,3190,3190,3190,3190,0
|
|
20240926,112400,8327160,3190,3190,3190,3190,0
|
|
20240926,112300,8327160,3190,3190,3190,3190,3
|
|
20240926,112200,8317590,3190,3190,3190,3190,0
|
|
20240926,112100,8317590,3190,3190,3190,3190,0
|
|
20240926,112000,8317590,3190,3190,3190,3190,0
|
|
20240926,111900,8317590,3190,3190,3190,3190,0
|
|
20240926,111800,8317590,3190,3190,3190,3190,0
|
|
20240926,111700,8317590,3190,3190,3190,3190,0
|
|
20240926,111600,8317590,3190,3190,3190,3190,0
|
|
20240926,111500,8317590,3190,3190,3190,3190,0
|
|
20240926,111400,8317590,3190,3190,3190,3190,0
|
|
20240926,111300,8317590,3190,3190,3190,3190,0
|
|
20240926,111200,8317590,3190,3190,3190,3190,2
|
|
20240926,111100,8311210,3190,3190,3190,3190,25
|
|
20240926,111000,8231460,3180,3180,3180,3180,0
|
|
20240926,110900,8231460,3180,3180,3180,3180,3
|
|
20240926,110800,8221920,3180,3185,3185,3180,930
|
|
20240926,110700,5264500,3185,3185,3185,3185,0
|
|
20240926,110600,5264500,3185,3185,3185,3185,0
|
|
20240926,110500,5264500,3185,3185,3185,3185,0
|
|
20240926,110400,5264500,3185,3185,3185,3185,550
|
|
20240926,110300,3512750,3190,3190,3190,3190,0
|
|
20240926,110200,3512750,3190,3190,3190,3190,9
|
|
20240926,110100,3484040,3190,3190,3190,3190,0
|
|
20240926,110000,3484040,3190,3190,3190,3190,0
|
|
20240926,105900,3484040,3190,3190,3190,3190,0
|
|
20240926,105800,3484040,3190,3190,3190,3190,0
|
|
20240926,105700,3484040,3190,3190,3190,3190,0
|
|
20240926,105600,3484040,3190,3190,3190,3190,0
|
|
20240926,105500,3484040,3190,3190,3190,3190,0
|
|
20240926,105400,3484040,3190,3190,3190,3190,0
|
|
20240926,105300,3484040,3190,3190,3190,3190,0
|
|
20240926,105200,3484040,3190,3190,3190,3190,0
|
|
20240926,105100,3484040,3190,3190,3190,3190,0
|
|
20240926,105000,3484040,3190,3190,3190,3190,0
|
|
20240926,104900,3484040,3190,3190,3190,3190,120
|
|
20240926,104800,3101240,3190,3190,3190,3190,0
|
|
20240926,104700,3101240,3190,3190,3190,3190,0
|
|
20240926,104600,3101240,3190,3190,3190,3190,0
|
|
20240926,104500,3101240,3190,3190,3190,3190,0
|
|
20240926,104400,3101240,3190,3190,3190,3190,0
|
|
20240926,104300,3101240,3190,3190,3190,3190,0
|
|
20240926,104200,3101240,3190,3190,3190,3190,0
|
|
20240926,104100,3101240,3190,3190,3190,3190,2
|
|
20240926,104000,3094860,3190,3190,3190,3190,0
|
|
20240926,103900,3094860,3190,3190,3190,3190,0
|
|
20240926,103800,3094860,3190,3190,3190,3190,0
|
|
20240926,103700,3094860,3190,3190,3190,3190,0
|
|
20240926,103600,3094860,3190,3190,3190,3190,0
|
|
20240926,103500,3094860,3190,3190,3190,3190,0
|
|
20240926,103400,3094860,3190,3190,3190,3190,100
|
|
20240926,103300,2775860,3190,3185,3190,3185,500
|
|
20240926,103200,1182360,3185,3185,3185,3185,0
|
|
20240926,103100,1182360,3185,3185,3185,3185,0
|
|
20240926,103000,1182360,3185,3185,3185,3185,0
|
|
20240926,102900,1182360,3185,3185,3185,3185,0
|
|
20240926,102800,1182360,3185,3185,3185,3185,0
|
|
20240926,102700,1182360,3185,3185,3185,3185,0
|
|
20240926,102600,1182360,3185,3185,3185,3185,0
|
|
20240926,102500,1182360,3185,3185,3185,3185,200
|
|
20240926,102400,545360,3190,3190,3190,3190,0
|
|
20240926,102300,545360,3190,3190,3190,3190,0
|
|
20240926,102200,545360,3190,3190,3190,3190,0
|
|
20240926,102100,545360,3190,3190,3190,3190,1
|
|
20240926,102000,542170,3190,3190,3190,3190,0
|
|
20240926,101900,542170,3190,3190,3190,3190,0
|
|
20240926,101800,542170,3190,3190,3190,3190,0
|
|
20240926,101700,542170,3190,3190,3190,3190,0
|
|
20240926,101600,542170,3190,3190,3190,3190,0
|
|
20240926,101500,542170,3190,3190,3190,3190,0
|
|
20240926,101400,542170,3190,3190,3190,3190,0
|
|
20240926,101300,542170,3190,3190,3190,3190,0
|
|
20240926,101200,542170,3190,3190,3190,3190,0
|
|
20240926,101100,542170,3190,3190,3190,3190,0
|
|
20240926,101000,542170,3190,3190,3190,3190,0
|
|
20240926,100900,542170,3190,3190,3190,3190,0
|
|
20240926,100800,542170,3190,3190,3190,3190,0
|
|
20240926,100700,542170,3190,3190,3190,3190,0
|
|
20240926,100600,542170,3190,3190,3190,3190,0
|
|
20240926,100500,542170,3190,3190,3190,3190,0
|
|
20240926,100400,542170,3190,3190,3190,3190,1
|
|
20240926,100300,538980,3190,3190,3190,3190,0
|
|
20240926,100200,538980,3190,3190,3190,3190,4
|
|
20240926,100100,526220,3190,3190,3190,3190,0
|
|
20240926,100000,526220,3190,3190,3190,3190,0
|
|
20240926,095900,526220,3190,3190,3190,3190,0
|
|
20240926,095800,526220,3190,3190,3190,3190,0
|
|
20240926,095700,526220,3190,3190,3190,3190,0
|
|
20240926,095600,526220,3190,3190,3190,3190,0
|
|
20240926,095500,526220,3190,3190,3190,3190,0
|
|
20240926,095400,526220,3190,3190,3190,3190,0
|
|
20240926,095300,526220,3190,3190,3190,3190,0
|
|
20240926,095200,526220,3190,3190,3190,3190,0
|
|
20240926,095100,526220,3190,3190,3190,3190,100
|
|
20240926,095000,207220,3190,3190,3190,3190,0
|
|
20240926,094900,207220,3190,3190,3190,3190,0
|
|
20240926,094800,207220,3190,3190,3190,3190,0
|
|
20240926,094700,207220,3190,3190,3190,3190,0
|
|
20240926,094600,207220,3190,3190,3190,3190,0
|
|
20240926,094500,207220,3190,3190,3190,3190,0
|
|
20240926,094400,207220,3190,3190,3190,3190,0
|
|
20240926,094300,207220,3190,3190,3190,3190,0
|
|
20240926,094200,207220,3190,3190,3190,3190,0
|
|
20240926,094100,207220,3190,3190,3190,3190,0
|
|
20240926,094000,207220,3190,3190,3190,3190,0
|
|
20240926,093900,207220,3190,3190,3190,3190,0
|
|
20240926,093800,207220,3190,3190,3190,3190,0
|
|
20240926,093700,207220,3190,3190,3190,3190,1
|
|
20240926,093600,204030,3190,3190,3190,3190,0
|
|
20240926,093500,204030,3190,3190,3190,3190,0
|
|
20240926,093400,204030,3190,3190,3190,3190,2
|
|
20240926,093300,197650,3190,3190,3190,3190,3
|
|
20240926,093200,188080,3190,3190,3190,3190,6
|
|
20240926,093100,168940,3190,3190,3190,3190,0
|
|
20240926,093000,168940,3190,3190,3190,3190,4
|
|
20240926,092900,156180,3190,3190,3190,3190,0
|
|
20240926,092800,156180,3190,3190,3190,3190,0
|
|
20240926,092700,156180,3190,3190,3190,3190,0
|
|
20240926,092600,156180,3190,3190,3190,3190,0
|
|
20240926,092500,156180,3190,3190,3190,3190,0
|
|
20240926,092400,156180,3190,3190,3190,3190,0
|
|
20240926,092300,156180,3190,3190,3190,3190,0
|
|
20240926,092200,156180,3190,3190,3190,3190,2
|
|
20240926,092100,149800,3180,3180,3180,3180,1
|
|
20240926,092000,146620,3190,3190,3190,3190,0
|
|
20240926,091900,146620,3190,3190,3190,3190,0
|
|
20240926,091800,146620,3190,3180,3190,3180,2
|
|
20240926,091700,140250,3170,3170,3170,3170,0
|
|
20240926,091600,140250,3170,3170,3170,3170,0
|
|
20240926,091500,140250,3170,3185,3185,3170,7
|
|
20240926,091400,118030,3190,3190,3190,3190,0
|
|
20240926,091300,118030,3190,3190,3190,3190,2
|
|
20240926,091200,111650,3190,3190,3190,3190,0
|
|
20240926,091100,111650,3190,3190,3190,3190,0
|
|
20240926,091000,111650,3190,3190,3190,3190,0
|
|
20240926,090900,111650,3190,3190,3190,3190,0
|
|
20240926,090800,111650,3190,3190,3190,3190,1
|
|
20240926,090700,108460,3190,3190,3190,3190,2
|
|
20240926,090600,102080,3190,3190,3190,3190,0
|
|
20240926,090500,102080,3190,3190,3190,3190,0
|
|
20240926,090400,102080,3190,3190,3190,3190,0
|
|
20240926,090300,102080,3190,3190,3190,3190,0
|
|
20240926,090200,102080,3190,3190,3190,3190,30
|
|
20240926,090100,6380,3190,3190,3190,3190,0
|
|
20240926,090000,6380,3190,3190,3190,3190,2
|